7917東証P貸借
業種 化学
ＺＡＣＲＯＳ 株価時系列データ
PTS
4,126
円
(12:32)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,635 (24/05/09) | 3,580 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,635 (24/05/09) | 3,580 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/25 | 4,190 | 4,190 | 4,105 | 4,135 | +10 | +0.2 | 13,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 3,025 | 3,290 | 2,911 | 3,285 | +260 | +8.6 | 158,300 |
| 9/13 | 2,940 | 3,050 | 2,912 | 3,025 | +82 | +2.8 | 147,200 |
| 9/6 | 2,932 | 2,950 | 2,803 | 2,943 | -11 | -0.4 | 89,600 |
| 8/30 | 2,753 | 2,958 | 2,751 | 2,954 | +109 | +3.8 | 111,300 |
| 8/23 | 2,861 | 2,895 | 2,800 | 2,845 | +13 | +0.5 | 50,000 |
| 8/16 | 2,715 | 3,065 | 2,715 | 2,832 | +117 | +4.3 | 231,400 |
| 8/9 | 2,801 | 2,853 | 2,641 | 2,715 | -127 | -4.5 | 100,000 |
| 8/2 | 2,939 | 2,990 | 2,840 | 2,842 | -85 | -2.9 | 85,700 |
| 7/26 | 2,899 | 2,969 | 2,856 | 2,927 | +42 | +1.5 | 60,800 |
| 7/19 | 2,940 | 3,000 | 2,779 | 2,885 | -105 | -3.5 | 74,400 |
| 7/12 | 3,040 | 3,060 | 2,912 | 2,990 | -45 | -1.5 | 104,100 |
| 7/5 | 2,898 | 3,040 | 2,890 | 3,035 | +142 | +4.9 | 95,400 |
| 6/28 | 2,833 | 2,913 | 2,807 | 2,893 | +93 | +3.3 | 98,600 |
| 6/21 | 2,812 | 2,859 | 2,748 | 2,800 | -5 | -0.2 | 143,400 |
| 6/14 | 2,900 | 2,994 | 2,761 | 2,805 | -62 | -2.2 | 104,900 |
| 6/7 | 2,708 | 2,971 | 2,691 | 2,867 | +93 | +3.4 | 121,600 |
| 5/31 | 2,807 | 2,837 | 2,700 | 2,774 | -19 | -0.7 | 91,000 |
| 5/24 | 2,902 | 2,919 | 2,700 | 2,793 | -85 | -3.0 | 82,200 |
| 5/17 | 2,848 | 2,993 | 2,764 | 2,878 | +51 | +1.8 | 123,600 |
| 5/10 | 3,230 | 3,230 | 2,805 | 2,827 | -433 | -13.3 | 117,200 |
| 4/26 | 3,255 | 3,270 | 3,175 | 3,260 | +20 | +0.6 | 56,600 |
| 4/19 | 3,200 | 3,355 | 3,200 | 3,240 | +90 | +2.9 | 85,800 |
| 4/12 | 3,195 | 3,205 | 3,045 | 3,150 | -45 | -1.4 | 73,400 |
| 4/5 | 3,120 | 3,300 | 3,095 | 3,195 | +155 | +5.1 | 136,200 |
| 3/29 | 3,070 | 3,210 | 2,966 | 3,040 | -75 | -2.4 | 169,600 |
| 3/22 | 3,040 | 3,135 | 3,030 | 3,115 | +125 | +4.2 | 93,000 |
| 3/15 | 2,927 | 3,070 | 2,925 | 2,990 | +45 | +1.5 | 119,400 |
| 3/8 | 3,080 | 3,080 | 2,839 | 2,945 | -105 | -3.4 | 113,300 |
| 3/1 | 3,060 | 3,115 | 3,005 | 3,050 | +5 | +0.2 | 69,500 |
| 2/22 | 3,000 | 3,135 | 2,970 | 3,045 | ー | ー | 84,700 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
